WiSoL CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,630.00 | 5,710.00 | 5,560.00 | 5,630.00 | 5,239.03 | 47,802 |
| 2025-10-22 | 5,610.00 | 5,640.00 | 5,500.00 | 5,630.00 | 5,239.03 | 51,079 |
| 2025-10-21 | 5,640.00 | 5,710.00 | 5,560.00 | 5,600.00 | 5,211.11 | 106,407 |
| 2025-10-20 | 5,700.00 | 5,720.00 | 5,580.00 | 5,670.00 | 5,276.25 | 64,109 |
| 2025-10-17 | 5,710.00 | 5,740.00 | 5,670.00 | 5,680.00 | 5,285.56 | 58,453 |
| 2025-10-16 | 5,770.00 | 5,790.00 | 5,690.00 | 5,710.00 | 5,313.47 | 88,190 |
| 2025-10-15 | 5,770.00 | 5,900.00 | 5,710.00 | 5,770.00 | 5,369.31 | 95,392 |
| 2025-10-14 | 5,820.00 | 5,880.00 | 5,660.00 | 5,770.00 | 5,369.31 | 74,443 |
| 2025-10-13 | 5,770.00 | 5,870.00 | 5,710.00 | 5,850.00 | 5,443.75 | 45,749 |
| 2025-10-10 | 5,760.00 | 5,900.00 | 5,710.00 | 5,810.00 | 5,406.53 | 82,414 |
| 2025-10-02 | 5,710.00 | 5,810.00 | 5,690.00 | 5,730.00 | 5,332.08 | 54,234 |
| 2025-10-01 | 5,760.00 | 5,780.00 | 5,700.00 | 5,700.00 | 5,304.17 | 45,921 |
| 2025-09-30 | 5,780.00 | 5,820.00 | 5,740.00 | 5,760.00 | 5,360.00 | 42,028 |
| 2025-09-29 | 5,730.00 | 5,870.00 | 5,730.00 | 5,780.00 | 5,378.61 | 70,054 |
| 2025-09-26 | 5,890.00 | 5,900.00 | 5,720.00 | 5,730.00 | 5,332.08 | 80,492 |
| 2025-09-25 | 5,910.00 | 5,910.00 | 5,830.00 | 5,890.00 | 5,480.97 | 51,305 |
| 2025-09-24 | 5,920.00 | 5,950.00 | 5,850.00 | 5,910.00 | 5,499.58 | 51,087 |
| 2025-09-23 | 6,050.00 | 6,050.00 | 5,900.00 | 5,970.00 | 5,555.42 | 78,413 |
| 2025-09-22 | 5,970.00 | 6,060.00 | 5,950.00 | 6,050.00 | 5,629.86 | 48,928 |
| 2025-09-19 | 6,000.00 | 6,040.00 | 5,930.00 | 5,970.00 | 5,555.42 | 63,656 |
| 2025-09-18 | 6,000.00 | 6,040.00 | 5,940.00 | 6,000.00 | 5,583.33 | 49,921 |
| 2025-09-17 | 6,010.00 | 6,190.00 | 5,950.00 | 6,020.00 | 5,601.94 | 41,733 |
| 2025-09-16 | 6,000.00 | 6,020.00 | 5,950.00 | 6,000.00 | 5,583.33 | 41,657 |
| 2025-09-15 | 6,040.00 | 6,060.00 | 5,980.00 | 6,010.00 | 5,592.64 | 35,426 |
| 2025-09-12 | 6,000.00 | 6,060.00 | 5,980.00 | 6,050.00 | 5,629.86 | 91,187 |
| 2025-09-11 | 5,960.00 | 5,990.00 | 5,920.00 | 5,980.00 | 5,564.72 | 39,640 |
| 2025-09-10 | 5,890.00 | 5,990.00 | 5,880.00 | 5,960.00 | 5,546.11 | 67,768 |
| 2025-09-09 | 5,930.00 | 5,930.00 | 5,870.00 | 5,890.00 | 5,480.97 | 26,044 |
| 2025-09-08 | 5,860.00 | 5,940.00 | 5,860.00 | 5,870.00 | 5,462.36 | 53,927 |
| 2025-09-05 | 5,850.00 | 5,900.00 | 5,820.00 | 5,870.00 | 5,462.36 | 40,771 |
| 2025-09-04 | 5,720.00 | 5,870.00 | 5,690.00 | 5,830.00 | 5,425.14 | 76,154 |
| 2025-09-03 | 5,620.00 | 5,730.00 | 5,600.00 | 5,680.00 | 5,285.56 | 40,583 |
| 2025-09-02 | 5,640.00 | 5,660.00 | 5,600.00 | 5,620.00 | 5,229.72 | 31,832 |
| 2025-09-01 | 5,700.00 | 5,700.00 | 5,590.00 | 5,610.00 | 5,220.42 | 51,242 |
| 2025-08-29 | 5,680.00 | 5,730.00 | 5,670.00 | 5,700.00 | 5,304.17 | 38,867 |
| 2025-08-28 | 5,730.00 | 5,730.00 | 5,640.00 | 5,680.00 | 5,285.56 | 66,546 |
| 2025-08-27 | 5,680.00 | 5,720.00 | 5,620.00 | 5,720.00 | 5,322.78 | 30,454 |
| 2025-08-26 | 5,620.00 | 5,730.00 | 5,590.00 | 5,720.00 | 5,322.78 | 44,565 |
| 2025-08-25 | 5,740.00 | 5,750.00 | 5,560.00 | 5,610.00 | 5,220.42 | 165,284 |
| 2025-08-22 | 5,800.00 | 5,820.00 | 5,560.00 | 5,670.00 | 5,276.25 | 137,550 |
| 2025-08-21 | 5,800.00 | 5,840.00 | 5,750.00 | 5,770.00 | 5,369.31 | 63,167 |
| 2025-08-20 | 5,770.00 | 5,800.00 | 5,680.00 | 5,760.00 | 5,360.00 | 101,132 |
| 2025-08-19 | 5,830.00 | 5,880.00 | 5,750.00 | 5,820.00 | 5,415.83 | 90,515 |
| 2025-08-18 | 5,970.00 | 6,020.00 | 5,810.00 | 5,830.00 | 5,425.14 | 243,080 |
| 2025-08-14 | 6,360.00 | 6,360.00 | 5,890.00 | 5,960.00 | 5,546.11 | 607,663 |
| 2025-08-13 | 6,380.00 | 6,470.00 | 6,310.00 | 6,450.00 | 6,002.08 | 126,579 |
| 2025-08-12 | 6,360.00 | 6,400.00 | 6,340.00 | 6,370.00 | 5,927.64 | 61,795 |
| 2025-08-11 | 6,400.00 | 6,400.00 | 6,300.00 | 6,340.00 | 5,899.72 | 61,134 |
| 2025-08-08 | 6,370.00 | 6,400.00 | 6,340.00 | 6,350.00 | 5,909.03 | 116,255 |
| 2025-08-07 | 6,350.00 | 6,410.00 | 6,330.00 | 6,380.00 | 5,936.94 | 77,885 |
| 2025-08-06 | 6,400.00 | 6,460.00 | 6,330.00 | 6,350.00 | 5,909.03 | 88,831 |
| 2025-08-05 | 6,420.00 | 6,490.00 | 6,340.00 | 6,410.00 | 5,964.86 | 85,591 |
| 2025-08-04 | 6,260.00 | 6,410.00 | 6,230.00 | 6,390.00 | 5,946.25 | 99,278 |
| 2025-08-01 | 6,650.00 | 6,650.00 | 6,120.00 | 6,260.00 | 5,825.28 | 560,574 |
| 2025-07-31 | 6,660.00 | 6,770.00 | 6,630.00 | 6,690.00 | 6,225.42 | 68,113 |
| 2025-07-30 | 6,490.00 | 6,790.00 | 6,490.00 | 6,660.00 | 6,197.50 | 173,816 |
| 2025-07-29 | 6,450.00 | 6,590.00 | 6,400.00 | 6,540.00 | 6,085.83 | 62,842 |
| 2025-07-28 | 6,530.00 | 6,530.00 | 6,380.00 | 6,440.00 | 5,992.78 | 59,300 |
| 2025-07-25 | 6,550.00 | 6,600.00 | 6,490.00 | 6,510.00 | 6,057.92 | 42,004 |
| 2025-07-24 | 6,640.00 | 6,650.00 | 6,500.00 | 6,530.00 | 6,076.53 | 79,929 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 500.0000 KRW |
| 2025-03-28 | 500.0000 KRW |
| 2024-03-28 | 250.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
| 2020-12-29 | 250.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.